Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 10.46 | 10.57 | 10.37 | 10.57 | 10.57 | 293,608 |
01 Jun 2023 | 10.40 | 10.51 | 10.30 | 10.38 | 10.38 | 144,762 |
31 May 2023 | 10.52 | 10.55 | 10.37 | 10.44 | 10.44 | 243,683 |
30 May 2023 | 10.87 | 10.87 | 10.68 | 10.82 | 10.82 | 130,925 |
26 May 2023 | 10.23 | 10.44 | 10.23 | 10.37 | 10.37 | 212,522 |
25 May 2023 | 10.21 | 10.28 | 10.11 | 10.24 | 10.24 | 195,927 |
24 May 2023 | 10.34 | 10.34 | 10.08 | 10.16 | 10.16 | 282,149 |
23 May 2023 | 10.57 | 10.61 | 10.50 | 10.54 | 10.54 | 200,883 |
22 May 2023 | 10.38 | 10.52 | 10.38 | 10.42 | 10.42 | 172,754 |
19 May 2023 | 10.43 | 10.54 | 10.33 | 10.41 | 10.41 | 501,986 |
18 May 2023 | 10.55 | 10.63 | 10.22 | 10.37 | 10.37 | 398,648 |
17 May 2023 | 10.36 | 10.65 | 10.29 | 10.63 | 10.63 | 290,810 |
16 May 2023 | 10.49 | 10.53 | 10.43 | 10.44 | 10.44 | 234,472 |
15 May 2023 | 10.63 | 10.74 | 10.56 | 10.65 | 10.65 | 188,937 |
12 May 2023 | 10.25 | 10.31 | 10.01 | 10.25 | 10.25 | 305,989 |
11 May 2023 | 10.61 | 10.66 | 10.36 | 10.41 | 10.41 | 751,779 |
10 May 2023 | 10.93 | 11.00 | 10.35 | 10.76 | 10.76 | 1,238,572 |
09 May 2023 | 10.74 | 10.76 | 10.61 | 10.75 | 10.75 | 306,547 |
08 May 2023 | 10.84 | 10.90 | 10.58 | 10.62 | 10.62 | 279,526 |
05 May 2023 | 11.28 | 11.57 | 11.27 | 11.53 | 11.53 | 443,131 |
04 May 2023 | 11.22 | 11.27 | 11.14 | 11.24 | 11.24 | 308,664 |
03 May 2023 | 10.97 | 11.17 | 10.92 | 11.00 | 11.00 | 334,668 |
02 May 2023 | 10.88 | 11.24 | 10.83 | 11.16 | 11.16 | 347,497 |
01 May 2023 | 11.10 | 11.12 | 10.79 | 10.80 | 10.80 | 302,260 |
28 Apr 2023 | 11.44 | 11.45 | 11.25 | 11.42 | 11.42 | 311,710 |
27 Apr 2023 | 11.27 | 11.65 | 11.25 | 11.60 | 11.60 | 186,064 |
26 Apr 2023 | 11.62 | 11.67 | 10.81 | 10.87 | 10.87 | 488,876 |
25 Apr 2023 | 10.69 | 10.84 | 10.62 | 10.77 | 10.77 | 341,131 |
24 Apr 2023 | 10.69 | 10.81 | 10.53 | 10.70 | 10.70 | 206,324 |
21 Apr 2023 | 10.99 | 11.04 | 10.61 | 10.65 | 10.65 | 353,416 |
20 Apr 2023 | 11.22 | 11.27 | 10.92 | 10.96 | 10.96 | 344,195 |
19 Apr 2023 | 11.43 | 11.53 | 11.38 | 11.42 | 11.42 | 246,698 |
18 Apr 2023 | 11.85 | 11.90 | 11.71 | 11.83 | 11.83 | 133,072 |
17 Apr 2023 | 11.47 | 11.56 | 11.42 | 11.51 | 11.51 | 421,192 |
14 Apr 2023 | 12.02 | 12.06 | 11.72 | 11.89 | 11.89 | 762,863 |
13 Apr 2023 | 11.88 | 12.03 | 11.84 | 11.91 | 11.91 | 258,793 |
12 Apr 2023 | 11.83 | 11.86 | 11.60 | 11.67 | 11.67 | 520,837 |
11 Apr 2023 | 11.83 | 11.97 | 11.76 | 11.81 | 11.81 | 761,348 |
10 Apr 2023 | 11.05 | 11.55 | 11.01 | 11.45 | 11.45 | 496,910 |
06 Apr 2023 | 10.91 | 11.03 | 10.84 | 10.96 | 10.96 | 476,292 |
05 Apr 2023 | 11.17 | 11.17 | 10.87 | 11.05 | 11.05 | 476,080 |
04 Apr 2023 | 11.07 | 11.09 | 10.94 | 11.05 | 11.05 | 268,869 |
03 Apr 2023 | 11.07 | 11.13 | 10.94 | 11.01 | 11.01 | 324,926 |
31 Mar 2023 | 11.12 | 11.28 | 11.11 | 11.19 | 11.19 | 684,299 |
30 Mar 2023 | 11.24 | 11.25 | 10.88 | 11.01 | 11.01 | 678,433 |
29 Mar 2023 | 11.16 | 11.24 | 11.06 | 11.18 | 11.18 | 319,978 |
28 Mar 2023 | 10.58 | 10.81 | 10.52 | 10.79 | 10.79 | 577,072 |
27 Mar 2023 | 10.94 | 10.95 | 10.42 | 10.60 | 10.60 | 1,222,983 |
24 Mar 2023 | 10.99 | 11.14 | 10.85 | 10.95 | 10.95 | 814,737 |
23 Mar 2023 | 10.78 | 11.35 | 10.75 | 11.22 | 11.22 | 1,450,568 |
22 Mar 2023 | 11.20 | 11.40 | 10.48 | 10.50 | 10.50 | 1,044,826 |
21 Mar 2023 | 11.08 | 11.25 | 10.96 | 11.11 | 11.11 | 344,390 |
20 Mar 2023 | 11.11 | 11.12 | 10.86 | 10.96 | 10.96 | 551,414 |
17 Mar 2023 | 10.50 | 10.64 | 10.31 | 10.57 | 10.57 | 1,339,028 |
16 Mar 2023 | 9.72 | 9.92 | 9.70 | 9.85 | 9.85 | 646,863 |
15 Mar 2023 | 9.89 | 9.91 | 9.42 | 9.59 | 9.59 | 789,081 |
14 Mar 2023 | 10.23 | 10.30 | 9.56 | 9.90 | 9.90 | 1,131,138 |
13 Mar 2023 | 8.82 | 9.65 | 8.75 | 9.59 | 9.59 | 912,601 |
10 Mar 2023 | 7.83 | 7.95 | 7.71 | 7.84 | 7.84 | 234,789 |
09 Mar 2023 | 8.52 | 8.54 | 7.83 | 7.87 | 7.87 | 725,304 |
08 Mar 2023 | 8.64 | 8.72 | 8.59 | 8.67 | 8.67 | 118,931 |
07 Mar 2023 | 8.77 | 8.83 | 8.61 | 8.65 | 8.65 | 210,044 |
06 Mar 2023 | 8.81 | 8.88 | 8.77 | 8.77 | 8.77 | 132,528 |
03 Mar 2023 | 8.80 | 8.82 | 8.74 | 8.74 | 8.74 | 169,714 |
02 Mar 2023 | 9.18 | 9.28 | 9.15 | 9.24 | 9.24 | 122,736 |
01 Mar 2023 | 9.34 | 9.37 | 9.21 | 9.22 | 9.22 | 153,287 |
28 Feb 2023 | 9.25 | 9.31 | 9.16 | 9.18 | 9.18 | 96,412 |
27 Feb 2023 | 9.38 | 9.41 | 9.11 | 9.18 | 9.18 | 42,193 |
24 Feb 2023 | 9.38 | 9.42 | 9.02 | 9.16 | 9.16 | 354,796 |
23 Feb 2023 | 9.53 | 9.53 | 9.40 | 9.47 | 9.47 | 31,880 |
22 Feb 2023 | 9.50 | 9.50 | 9.35 | 9.42 | 9.42 | 27,010 |
21 Feb 2023 | 9.76 | 9.80 | 9.62 | 9.69 | 9.69 | 67,158 |
17 Feb 2023 | 9.53 | 9.89 | 9.41 | 9.84 | 9.84 | 276,543 |
16 Feb 2023 | 9.69 | 10.01 | 9.63 | 9.75 | 9.75 | 171,115 |
15 Feb 2023 | 9.00 | 9.60 | 8.99 | 9.59 | 9.59 | 183,547 |
14 Feb 2023 | 8.56 | 8.84 | 8.56 | 8.83 | 8.83 | 123,295 |
13 Feb 2023 | 8.53 | 8.60 | 8.51 | 8.59 | 8.59 | 22,192 |
10 Feb 2023 | 8.64 | 8.68 | 8.54 | 8.61 | 8.61 | 84,677 |
09 Feb 2023 | 9.03 | 9.06 | 8.67 | 8.70 | 8.70 | 246,037 |
08 Feb 2023 | 9.14 | 9.16 | 9.01 | 9.05 | 9.05 | 86,524 |
07 Feb 2023 | 9.12 | 9.23 | 9.05 | 9.21 | 9.21 | 31,709 |
06 Feb 2023 | 9.06 | 9.18 | 9.03 | 9.14 | 9.14 | 35,564 |
03 Feb 2023 | 9.27 | 9.42 | 9.27 | 9.28 | 9.28 | 98,120 |
02 Feb 2023 | 9.53 | 9.60 | 9.40 | 9.50 | 9.50 | 73,943 |
01 Feb 2023 | 9.17 | 9.40 | 9.06 | 9.39 | 9.39 | 142,670 |
31 Jan 2023 | 9.19 | 9.24 | 9.19 | 9.19 | 9.19 | 29,392 |
30 Jan 2023 | 9.22 | 9.26 | 9.00 | 9.02 | 9.02 | 62,600 |
27 Jan 2023 | 9.14 | 9.34 | 9.13 | 9.21 | 9.21 | 196,729 |
26 Jan 2023 | 9.25 | 9.26 | 9.14 | 9.22 | 9.22 | 63,244 |
25 Jan 2023 | 9.02 | 9.16 | 8.97 | 9.16 | 9.16 | 34,181 |
24 Jan 2023 | 9.15 | 9.22 | 9.10 | 9.19 | 9.19 | 102,010 |
23 Jan 2023 | 9.12 | 9.26 | 9.04 | 9.21 | 9.21 | 83,522 |
20 Jan 2023 | 8.44 | 8.95 | 8.43 | 8.93 | 8.93 | 249,063 |
19 Jan 2023 | 8.31 | 8.48 | 8.31 | 8.45 | 8.45 | 40,142 |
18 Jan 2023 | 8.60 | 8.63 | 8.17 | 8.31 | 8.31 | 425,380 |
17 Jan 2023 | 8.52 | 8.58 | 8.43 | 8.56 | 8.56 | 243,204 |
13 Jan 2023 | 7.59 | 7.81 | 7.58 | 7.80 | 7.80 | 96,405 |
12 Jan 2023 | 7.27 | 7.65 | 7.18 | 7.64 | 7.64 | 330,007 |
11 Jan 2023 | 6.95 | 7.03 | 6.91 | 7.02 | 7.02 | 36,106 |
10 Jan 2023 | 6.91 | 6.99 | 6.89 | 6.99 | 6.99 | 46,551 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |